Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.050 | 4.170 | 4.020 | 4.160 | 3,040 | +0.06(+1.46%) |
Oct 17, 2024 | 4.000 | 4.191 | 4.000 | 4.100 | 7,298 | +0.10(+2.50%) |
Oct 16, 2024 | 4.000 | 4.015 | 4.000 | 4.000 | 13,726 | +0.00(+0.00%) |
Oct 15, 2024 | 4.030 | 4.058 | 3.980 | 4.000 | 7,098 | -0.06(-1.48%) |
Oct 14, 2024 | 4.040 | 4.160 | 4.020 | 4.060 | 10,911 | +0.01(+0.25%) |
Oct 11, 2024 | 4.140 | 4.200 | 4.050 | 4.050 | 21,602 | -0.04(-0.86%) |
Oct 10, 2024 | 4.110 | 4.275 | 4.080 | 4.085 | 14,606 | +0.04(+0.86%) |
Oct 09, 2024 | 4.250 | 4.350 | 4.030 | 4.050 | 39,234 | -0.20(-4.71%) |
Oct 08, 2024 | 4.250 | 4.390 | 4.250 | 4.250 | 35,712 | -0.26(-5.81%) |
Oct 07, 2024 | 4.500 | 4.803 | 4.410 | 4.512 | 145,488 | +0.01(+0.27%) |
Oct 04, 2024 | 4.630 | 4.630 | 4.300 | 4.500 | 37,606 | -0.13(-2.81%) |
Oct 03, 2024 | 4.360 | 4.785 | 4.221 | 4.630 | 107,471 | +0.22(+4.99%) |
Oct 02, 2024 | 4.300 | 4.480 | 4.100 | 4.410 | 21,191 | +0.14(+3.23%) |
Oct 01, 2024 | 4.080 | 4.600 | 4.048 | 4.272 | 81,428 | +0.26(+6.53%) |
Sep 30, 2024 | 4.150 | 4.150 | 3.900 | 4.010 | 9,686 | -0.05(-1.23%) |
Sep 27, 2024 | 4.100 | 4.190 | 4.020 | 4.060 | 15,201 | +0.05(+1.25%) |
Sep 26, 2024 | 4.040 | 4.040 | 3.920 | 4.010 | 985 | -0.02(-0.58%) |
Sep 25, 2024 | 4.130 | 4.130 | 3.940 | 4.034 | 2,587 | -0.07(-1.62%) |
Sep 24, 2024 | 4.050 | 4.100 | 3.980 | 4.100 | 2,595 | +0.13(+3.28%) |
Sep 23, 2024 | 3.980 | 4.000 | 3.950 | 3.970 | 2,195 | +0.10(+2.58%) |
Sep 20, 2024 | 3.970 | 4.005 | 3.870 | 3.870 | 2,073 | -0.14(-3.49%) |
Sep 19, 2024 | 4.000 | 4.040 | 3.945 | 4.010 | 3,226 | +0.06(+1.52%) |
Sep 18, 2024 | 3.860 | 3.950 | 3.860 | 3.950 | 2,513 | -0.08(-1.99%) |
Sep 17, 2024 | 3.880 | 4.060 | 3.875 | 4.030 | 9,181 | +0.06(+1.51%) |
Sep 13, 2024 | 3.970 | 263 | +0.12(+3.12%) | |||
Sep 12, 2024 | 4.000 | 4.000 | 3.850 | 3.850 | 2,925 | +0.03(+0.79%) |
Sep 11, 2024 | 3.820 | 3.860 | 3.810 | 3.820 | 4,521 | -0.04(-1.04%) |
Sep 10, 2024 | 3.990 | 3.990 | 3.810 | 3.860 | 6,353 | -0.18(-4.46%) |
Sep 09, 2024 | 3.990 | 4.040 | 3.930 | 4.040 | 3,014 | +0.09(+2.28%) |
Sep 06, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 1,486 | -0.01(-0.25%) |
Sep 05, 2024 | 4.000 | 4.050 | 3.960 | 3.960 | 771 | +0.01(+0.25%) |
Sep 04, 2024 | 3.930 | 4.010 | 3.920 | 3.950 | 2,798 | -0.00(-0.12%) |
Sep 03, 2024 | 3.960 | 4.072 | 3.880 | 3.955 | 8,917 | -0.13(-3.30%) |
Aug 30, 2024 | 4.100 | 4.100 | 4.000 | 4.090 | 2,027 | +0.03(+0.86%) |
Aug 29, 2024 | 4.035 | 4.201 | 3.977 | 4.055 | 21,212 | +0.01(+0.24%) |
Aug 28, 2024 | 4.016 | 4.055 | 3.957 | 4.045 | 6,598 | +0.03(+0.73%) |
Aug 27, 2024 | 4.094 | 4.119 | 4.006 | 4.016 | 6,625 | -0.00(-0.12%) |
Aug 26, 2024 | 4.045 | 4.182 | 4.006 | 4.021 | 28,305 | +0.01(+0.37%) |
Aug 23, 2024 | 3.938 | 4.035 | 3.928 | 4.006 | 8,114 | +0.10(+2.50%) |
Aug 22, 2024 | 4.045 | 4.045 | 3.908 | 3.908 | 3,569 | -0.02(-0.50%) |
Aug 21, 2024 | 4.026 | 4.055 | 3.928 | 3.928 | 4,856 | -0.01(-0.37%) |
Aug 20, 2024 | 3.908 | 4.045 | 3.899 | 3.943 | 6,455 | +0.05(+1.38%) |
Aug 19, 2024 | 3.889 | 3.889 | 3.889 | 3.889 | 588 | +0.07(+1.79%) |
Aug 16, 2024 | 3.860 | 3.908 | 3.811 | 3.820 | 2,753 | -0.09(-2.41%) |
Aug 15, 2024 | 3.869 | 3.967 | 3.820 | 3.915 | 8,179 | -0.05(-1.31%) |
Aug 14, 2024 | 3.957 | 4.104 | 3.860 | 3.967 | 32,177 | -0.07(-1.69%) |
Aug 13, 2024 | 4.065 | 4.077 | 3.811 | 4.035 | 33,492 | -0.09(-2.13%) |
Aug 12, 2024 | 3.723 | 4.592 | 3.723 | 4.123 | 226,848 | +0.43(+11.64%) |
Aug 09, 2024 | 3.713 | 3.811 | 3.693 | 3.693 | 17,755 | -0.07(-1.82%) |
Aug 08, 2024 | 3.918 | 3.918 | 3.733 | 3.762 | 15,408 | -0.04(-1.03%) |
Aug 07, 2024 | 3.860 | 3.908 | 3.762 | 3.801 | 49,077 | +0.05(+1.30%) |
Aug 06, 2024 | 4.123 | 4.153 | 3.752 | 3.752 | 35,186 | -0.41(-9.86%) |
Aug 05, 2024 | 3.752 | 4.377 | 3.752 | 4.162 | 92,256 | +0.41(+10.94%) |
Aug 02, 2024 | 3.752 | 3.752 | 3.752 | 3.752 | 1,068 | -0.05(-1.41%) |